XYZ: Block Inc.

As of Thursday, June 18th, 2026

$ 74.78

+1.94 +2.66%

Open: 73.77
High: 75.09
Low: 72.41
Volume: 8,662,919
Previous Close on Wednesday, June 17th, 2026

$ 72.84

-1.84 -2.46%

Open: 74.29
High: 76.17
Low: 72.70
Volume: 6,057,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 73.77 75.09 72.41 74.78 8,662,171 +1.94 +2.66
2026-06-17 74.29 76.17 72.70 72.84 6,057,995 -1.84 -2.46
2026-06-16 74.48 75.95 74.19 74.68 6,000,117 +0.33 +0.44
2026-06-15 72.09 74.79 71.89 74.35 9,407,165 +4.83 +6.95
2026-06-12 69.75 70.15 68.68 69.52 4,629,016 +0.43 +0.62
2026-06-11 66.40 69.44 65.46 69.09 5,927,654 +2.46 +3.69
2026-06-10 66.81 68.85 66.16 66.63 3,715,665 -1.66 -2.43
2026-06-09 69.51 70.45 65.77 68.29 5,354,971 -1.63 -2.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.17
On 2026-06-17		 68.68
On 2026-06-12		 5.69 8.24 76.17
On 2026-06-17		 72.41
On 2026-06-18		 -4.94 73.23
10D 76.17
On 2026-06-17		 65.46
On 2026-06-11		 3.89 5.49 70.61
On 2026-06-08		 65.46
On 2026-06-11		 -7.29 70.83
20D 77.62
On 2026-06-01		 65.46
On 2026-06-11		 3.89 5.49 77.62
On 2026-06-01		 65.46
On 2026-06-11		 -15.67 71.33
WTD 76.17
On 2026-06-17		 71.89
On 2026-06-15		 5.26 7.57 76.17
On 2026-06-17		 72.41
On 2026-06-18		 -4.94 74.16
MTD 77.62
On 2026-06-01		 65.46
On 2026-06-11		 -0.94 -1.24 77.62
On 2026-06-01		 65.46
On 2026-06-11		 -15.67 71.37
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
XYZ

Block Inc.

74.78 +1.94 +2.66 8,662,919